Nanjing Chixia Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	2.600	2.600	2.540	2.550	2.550	11,417,800
2026-01-15	2.560	2.600	2.550	2.580	2.580	15,552,102
2026-01-14	2.600	2.620	2.540	2.570	2.570	25,571,685
2026-01-13	2.640	2.650	2.600	2.610	2.610	22,322,318
2026-01-12	2.630	2.670	2.620	2.660	2.660	16,491,300
2026-01-09	2.640	2.650	2.590	2.620	2.620	12,782,150
2026-01-08	2.570	2.640	2.570	2.620	2.620	16,647,050
2026-01-07	2.620	2.640	2.560	2.580	2.580	12,839,000
2026-01-06	2.590	2.640	2.580	2.620	2.620	14,581,000
2026-01-05	2.560	2.610	2.560	2.580	2.580	13,095,101
2025-12-31	2.550	2.580	2.530	2.560	2.560	10,561,800
2025-12-30	2.580	2.580	2.520	2.540	2.540	10,137,405
2025-12-29	2.590	2.610	2.560	2.580	2.580	10,359,800
2025-12-26	2.600	2.630	2.580	2.590	2.590	9,848,801
2025-12-25	2.590	2.610	2.570	2.600	2.600	8,617,300
2025-12-24	2.570	2.600	2.560	2.590	2.590	7,858,600
2025-12-23	2.610	2.610	2.570	2.570	2.570	12,311,993
2025-12-22	2.620	2.640	2.590	2.610	2.610	12,479,600
2025-12-19	2.520	2.630	2.500	2.620	2.620	21,669,400
2025-12-18	2.490	2.540	2.470	2.530	2.530	16,699,900
2025-12-17	2.480	2.500	2.430	2.490	2.490	14,861,900
2025-12-16	2.520	2.540	2.470	2.480	2.480	14,781,716
2025-12-15	2.510	2.540	2.460	2.510	2.510	18,607,300
2025-12-12	2.580	2.590	2.520	2.530	2.530	16,904,835
2025-12-11	2.670	2.680	2.560	2.560	2.560	32,879,305
2025-12-10	2.640	2.710	2.610	2.690	2.690	25,834,300
2025-12-09	2.720	2.730	2.630	2.640	2.640	19,801,283
2025-12-08	2.720	2.770	2.710	2.720	2.720	20,313,601
2025-12-05	2.680	2.720	2.630	2.710	2.710	18,389,800
2025-12-04	2.730	2.750	2.640	2.680	2.680	26,532,000
2025-12-03	2.770	2.810	2.720	2.740	2.740	22,909,011
2025-12-02	2.730	2.770	2.690	2.760	2.760	24,930,351
2025-12-01	2.770	2.780	2.720	2.730	2.730	22,703,500
2025-11-28	2.690	2.770	2.660	2.770	2.770	24,865,000
2025-11-27	2.680	2.740	2.650	2.700	2.700	25,664,700
2025-11-26	2.690	2.780	2.680	2.680	2.680	26,954,300
2025-11-25	2.660	2.730	2.640	2.700	2.700	22,473,300
2025-11-24	2.650	2.710	2.630	2.650	2.650	28,387,501
2025-11-21	2.790	2.850	2.650	2.650	2.650	36,058,300
2025-11-20	2.810	2.880	2.740	2.820	2.820	32,067,500
2025-11-19	2.920	2.980	2.790	2.800	2.800	30,880,700
2025-11-18	3.040	3.050	2.890	2.930	2.930	27,489,101
2025-11-17	2.980	3.040	2.960	3.030	3.030	21,825,361
2025-11-14	2.970	3.010	2.960	2.990	2.990	24,275,162
2025-11-13	2.930	2.980	2.870	2.970	2.970	22,839,800
2025-11-12	2.930	2.980	2.910	2.930	2.930	21,999,200
2025-11-11	2.900	2.950	2.880	2.930	2.930	20,240,502
2025-11-10	2.870	2.910	2.800	2.900	2.900	36,660,704
2025-11-07	2.820	2.990	2.810	2.880	2.880	42,291,802
2025-11-06	2.820	2.860	2.780	2.820	2.820	20,606,567
2025-11-05	2.760	2.840	2.720	2.830	2.830	25,784,500
2025-11-04	2.740	2.780	2.730	2.770	2.770	29,219,900
2025-11-03	2.720	2.750	2.700	2.730	2.730	28,646,700
2025-10-31	2.700	2.750	2.680	2.710	2.710	38,583,100
2025-10-30	2.820	2.850	2.790	2.800	2.800	17,019,801
2025-10-29	2.860	2.870	2.800	2.830	2.830	20,569,600
2025-10-28	2.880	2.890	2.840	2.880	2.880	17,001,500
2025-10-27	2.890	2.930	2.820	2.860	2.860	27,085,100
2025-10-24	2.990	2.990	2.890	2.910	2.910	25,754,900
2025-10-23	3.000	3.000	2.910	2.980	2.980	32,214,892

← NewerPage 4 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.1000 CNY
2022-07-26	0.1200 CNY
2021-06-15	0.1000 CNY
2020-07-16	0.1000 CNY
2019-07-26	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.